| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,530.00 | 1,530.00 | 1,525.80 | 1,530.00 | 0.1K |
| 08:02 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 08:05 | 1,531.00 | 1,531.00 | 1,529.00 | 1,529.00 | 0.2K |
| 08:06 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 08:12 | 1,529.96 | 1,529.96 | 1,529.96 | 1,529.96 | 0.1K |
| 08:19 | 1,532.00 | 1,532.00 | 1,529.00 | 1,529.00 | 0.2K |
| 08:20 | 1,531.00 | 1,536.00 | 1,531.00 | 1,536.00 | 0.2K |
| 08:21 | 1,534.00 | 1,534.00 | 1,533.00 | 1,533.00 | 1.0K |
| 08:22 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.3K |
| 08:28 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.4K |
| 08:29 | 1,537.00 | 1,538.00 | 1,536.00 | 1,538.00 | 0.7K |
| 08:30 | 1,537.00 | 1,537.00 | 1,536.00 | 1,536.00 | 0.3K |
| 08:36 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 08:39 | 1,541.95 | 1,541.95 | 1,541.95 | 1,541.95 | 0.0K |
| 08:41 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 08:46 | 1,543.00 | 1,543.00 | 1,542.00 | 1,542.00 | 0.1K |
| 08:50 | 1,546.00 | 1,546.00 | 1,539.00 | 1,539.00 | 0.5K |
| 08:52 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
| 08:53 | 1,540.00 | 1,540.00 | 1,537.00 | 1,537.00 | 1.1K |
| 08:56 | 1,534.05 | 1,534.05 | 1,534.05 | 1,534.05 | 0.0K |
| 08:57 | 1,533.40 | 1,533.40 | 1,533.40 | 1,533.40 | 0.1K |
| 09:08 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.2K |
| 09:09 | 1,539.00 | 1,539.00 | 1,538.00 | 1,538.00 | 0.7K |
| 09:10 | 1,536.00 | 1,538.00 | 1,536.00 | 1,538.00 | 0.5K |
| 09:13 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.3K |
| 09:15 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.7K |
| 09:18 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 09:19 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
| 09:24 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 09:32 | 1,543.00 | 1,543.00 | 1,541.00 | 1,541.00 | 0.1K |
| 09:37 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 09:43 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 09:48 | 1,541.00 | 1,544.00 | 1,541.00 | 1,543.00 | 7.4K |
| 09:49 | 1,542.00 | 1,542.00 | 1,539.00 | 1,539.00 | 0.2K |
| 09:50 | 1,537.00 | 1,538.00 | 1,537.00 | 1,538.00 | 1.1K |
| 09:51 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
| 09:55 | 1,536.47 | 1,536.47 | 1,536.47 | 1,536.47 | 0.3K |
| 09:59 | 1,535.70 | 1,535.70 | 1,535.70 | 1,535.70 | 0.2K |
| 10:04 | 1,536.99 | 1,536.99 | 1,536.99 | 1,536.99 | 0.0K |
| 10:05 | 1,535.70 | 1,535.70 | 1,535.70 | 1,535.70 | 0.1K |
| 10:06 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
| 10:09 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 10:10 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 10:13 | 1,535.00 | 1,536.00 | 1,535.00 | 1,536.00 | 0.2K |
| 10:17 | 1,537.30 | 1,537.30 | 1,537.30 | 1,537.30 | 0.1K |
| 10:25 | 1,537.30 | 1,537.30 | 1,537.30 | 1,537.30 | 0.0K |
| 10:29 | 1,535.40 | 1,535.40 | 1,535.40 | 1,535.40 | 1.2K |
| 10:35 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
| 10:44 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
| 10:46 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
| 10:50 | 1,536.00 | 1,537.00 | 1,536.00 | 1,537.00 | 0.4K |
| 10:53 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.2K |
| 10:54 | 1,535.70 | 1,535.70 | 1,535.70 | 1,535.70 | 0.0K |
| 11:00 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 0.2K |
| 11:03 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 11:09 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 0.7K |
| 11:15 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 11:17 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 11:23 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 11:30 | 1,542.00 | 1,543.00 | 1,542.00 | 1,542.00 | 0.5K |
| 11:42 | 1,542.96 | 1,542.96 | 1,542.96 | 1,542.96 | 0.4K |
| 11:50 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
| 11:57 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.4K |
| 12:02 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.1K |
| 12:03 | 1,548.00 | 1,549.00 | 1,548.00 | 1,548.00 | 0.3K |
| 12:08 | 1,547.54 | 1,547.54 | 1,547.54 | 1,547.54 | 0.1K |
| 12:11 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 12:13 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 12:24 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 12:38 | 1,547.98 | 1,547.98 | 1,547.98 | 1,547.98 | 0.7K |
| 12:40 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1.7K |
| 12:41 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.4K |
| 12:46 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 12:52 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 12:59 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.2K |
| 13:00 | 1,546.00 | 1,548.00 | 1,546.00 | 1,548.00 | 0.4K |
| 13:01 | 1,547.00 | 1,547.00 | 1,546.00 | 1,546.00 | 0.1K |
| 13:07 | 1,545.00 | 1,547.00 | 1,545.00 | 1,547.00 | 1.4K |
| 13:08 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 13:10 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.2K |
| 13:18 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 13:27 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.4K |
| 13:43 | 1,546.95 | 1,546.95 | 1,546.95 | 1,546.95 | 0.0K |
| 13:54 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.3K |
| 14:00 | 1,544.00 | 1,546.00 | 1,544.00 | 1,546.00 | 1.0K |
| 14:03 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 14:06 | 1,543.00 | 1,544.00 | 1,543.00 | 1,544.00 | 0.1K |
| 14:09 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.3K |
| 14:12 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 14:15 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 14:17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.8K |
| 14:18 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 14:20 | 1,552.00 | 1,552.00 | 1,549.00 | 1,549.00 | 0.3K |
| 14:21 | 1,549.95 | 1,549.95 | 1,549.95 | 1,549.95 | 0.3K |
| 14:30 | 1,551.00 | 1,551.00 | 1,548.00 | 1,549.87 | 0.8K |
| 14:36 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.5K |
| 14:37 | 1,550.67 | 1,550.67 | 1,550.67 | 1,550.67 | 0.2K |
| 14:39 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.5K |
| 14:40 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 14:42 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.9K |
| 14:43 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 14:45 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 14:46 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 14:47 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.9K |
| 14:48 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 14:50 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.2K |
| 14:51 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 14:53 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 14:56 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.3K |
| 15:02 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:03 | 1,560.00 | 1,560.00 | 1,557.00 | 1,557.00 | 0.3K |
| 15:04 | 1,557.00 | 1,559.00 | 1,557.00 | 1,559.00 | 0.5K |
| 15:05 | 1,557.00 | 1,557.00 | 1,556.74 | 1,556.74 | 0.4K |
| 15:08 | 1,556.05 | 1,556.05 | 1,556.05 | 1,556.05 | 0.1K |
| 15:11 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 15:15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 15:17 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 15:18 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 0.2K |
| 15:25 | 1,552.00 | 1,552.00 | 1,551.00 | 1,551.00 | 0.2K |
| 15:29 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 15:32 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.3K |
| 15:36 | 1,554.00 | 1,555.00 | 1,554.00 | 1,555.00 | 0.3K |
| 15:41 | 1,555.82 | 1,557.00 | 1,555.82 | 1,557.00 | 0.0K |
| 15:45 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 15:47 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.5K |
| 15:48 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.2K |
| 15:52 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.2K |
| 15:55 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.9K |
| 15:56 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 2.9K |
| 15:57 | 1,555.00 | 1,555.00 | 1,554.00 | 1,554.00 | 1.2K |
| 15:58 | 1,553.00 | 1,554.00 | 1,551.00 | 1,552.00 | 2.8K |
| 16:02 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 16:03 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 16:08 | 1,551.70 | 1,551.70 | 1,551.70 | 1,551.70 | 0.1K |
| 16:09 | 1,553.00 | 1,553.00 | 1,550.00 | 1,550.00 | 2.3K |
| 16:10 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 16:12 | 1,551.00 | 1,552.00 | 1,551.00 | 1,552.00 | 0.1K |
| 16:15 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 16:17 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 16:18 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 16:19 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 16:20 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 16:21 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.3K |
| 16:22 | 1,552.00 | 1,552.35 | 1,552.00 | 1,552.35 | 0.1K |
| 16:24 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 16:28 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 16:29 | 1,554.00 | 1,554.00 | 1,550.00 | 1,550.00 | 0.6K |
| 16:35 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 70.9K |